Motorpoint Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	124.00	124.00	118.50	124.00	124.00	470
2026-07-27	117.00	125.01	117.00	124.00	124.00	62,373
2026-07-24	120.00	123.50	117.00	118.00	118.00	57,616
2026-07-23	120.00	128.00	120.00	121.50	121.50	84,558
2026-07-22	123.00	127.00	121.00	121.50	121.50	63,756
2026-07-21	123.00	127.50	122.00	122.00	122.00	55,236
2026-07-20	127.50	127.50	123.00	123.00	123.00	34,802
2026-07-17	125.00	128.00	122.00	122.00	122.00	113,150
2026-07-16	125.00	127.50	125.00	125.00	125.00	4,170
2026-07-15	125.00	127.50	125.00	125.00	125.00	12,927
2026-07-14	125.00	127.50	125.00	125.00	125.00	28,988
2026-07-13	127.50	127.50	124.00	125.00	125.00	88,571
2026-07-10	125.00	128.00	125.00	127.50	127.50	4,821
2026-07-09	126.00	126.50	126.00	126.00	126.00	27,695
2026-07-08	127.50	128.00	125.75	126.50	126.50	103,791
2026-07-07	127.00	128.00	124.50	127.00	127.00	56,513
2026-07-06	125.00	128.00	125.00	127.50	127.50	108,975
2026-07-03	125.00	128.00	124.00	124.00	124.00	52,803
2026-07-02	123.50	127.00	123.50	125.00	125.00	47,128
2026-07-01	125.50	126.00	123.00	123.00	121.80	104,788
2026-06-30	125.00	130.00	125.00	126.00	124.77	31,414
2026-06-29	125.00	130.00	125.00	125.00	123.78	29,685
2026-06-26	128.00	128.00	124.00	125.50	124.28	24,239
2026-06-25	125.00	129.00	125.00	125.50	124.28	21,594
2026-06-24	126.00	126.00	125.00	125.50	124.28	83,288
2026-06-23	126.00	127.00	126.00	126.00	124.77	220,585
2026-06-22	127.00	130.50	126.50	126.50	125.27	48,143
2026-06-19	129.50	130.00	125.00	125.00	123.78	3,935,636
2026-06-18	128.50	129.50	127.00	127.50	126.26	82,444
2026-06-17	132.50	132.50	128.97	132.00	130.71	125,454
2026-06-16	129.00	130.50	128.37	130.50	129.23	290,679
2026-06-15	128.00	134.50	128.00	130.50	129.23	26,597
2026-06-12	135.00	135.00	126.00	135.00	133.68	64,699
2026-06-11	128.00	129.25	127.13	129.00	127.74	116,595
2026-06-10	126.50	135.15	125.00	125.50	124.28	737,461
2026-06-09	123.50	125.00	123.25	125.00	123.78	35,938
2026-06-08	124.00	124.00	122.00	124.00	122.79	97,949
2026-06-05	123.50	124.90	119.67	123.50	122.30	309,030
2026-06-04	123.50	129.83	123.00	124.00	122.79	89,510
2026-06-03	127.00	130.00	124.50	130.00	128.73	23,060
2026-06-02	128.00	131.50	126.50	130.00	128.73	109,306
2026-06-01	130.00	131.50	125.50	130.50	129.23	330,274
2026-05-29	124.50	131.50	120.00	130.00	128.73	85,847
2026-05-28	115.50	124.50	112.00	122.50	121.30	226,684
2026-05-27	125.50	129.31	111.00	111.00	109.92	74,672
2026-05-26	123.50	130.00	120.50	120.50	119.32	42,756
2026-05-22	125.00	130.00	123.48	130.00	128.73	20,308
2026-05-21	123.50	128.00	122.50	122.50	121.30	26,815
2026-05-20	129.50	130.00	124.50	127.50	126.26	31,456
2026-05-19	130.00	130.00	126.38	130.00	128.73	27,056
2026-05-18	125.50	133.00	125.00	130.00	128.73	32,053
2026-05-15	131.50	132.50	126.50	130.00	128.73	56,561
2026-05-14	130.00	131.40	125.00	130.00	128.73	41,779
2026-05-13	128.00	130.00	128.00	130.00	128.73	42,898
2026-05-12	125.00	130.00	123.50	128.00	126.75	56,614
2026-05-11	125.00	130.00	125.00	128.00	126.75	21,870
2026-05-08	130.00	130.00	128.00	128.00	126.75	41,308
2026-05-07	127.00	128.50	124.38	128.00	126.75	40,445
2026-05-06	127.00	128.50	127.00	127.00	125.76	33,875
2026-05-05	128.50	128.50	127.00	128.00	126.75	37,510

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0120 GBP
2025-11-20	0.0100 GBP
2025-07-03	0.0100 GBP
2020-02-06	0.0260 GBP
2019-08-15	0.0500 GBP
2019-02-07	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.